SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EST. Market open.
Strike:520.00
CallsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00520000 | 2023-11-24 12:21PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 325 | 49.22% |
| SPY231208C00520000 | 2023-11-22 9:49AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 26.95% |
| SPY231215C00520000 | 2023-11-29 11:44AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,550 | 18,066 | 20.70% |
| SPY231229C00520000 | 2023-11-22 12:23PM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 6,117 | 16.21% |
| SPY240105C00520000 | 2023-11-27 12:10PM EST | 2024-01-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 6 | 14.65% |
| SPY240119C00520000 | 2023-11-29 12:24PM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 41 | 13,770 | 13.09% |
| SPY240131C00520000 | 2023-11-27 3:51PM EST | 2024-01-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 24 | 69 | 12.45% |
| SPY240216C00520000 | 2023-11-29 9:48AM EST | 2024-02-16 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 3 | 1,394 | 11.96% |
| SPY240229C00520000 | 2023-11-29 10:32AM EST | 2024-02-29 | 0.16 | 0.13 | 0.14 | +0.05 | +45.45% | 1 | 26 | 11.74% |
| SPY240315C00520000 | 2023-11-29 10:59AM EST | 2024-03-15 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 223 | 20,434 | 11.72% |
| SPY240328C00520000 | 2023-11-27 11:59AM EST | 2024-03-28 | 0.30 | 0.29 | 0.32 | 0.00 | - | 1 | 5,538 | 11.66% |
| SPY240419C00520000 | 2023-11-28 1:02PM EST | 2024-04-19 | 0.45 | 0.52 | 0.53 | 0.00 | - | 2 | 3 | 11.71% |
| SPY240430C00520000 | 2023-11-29 9:35AM EST | 2024-04-30 | 0.68 | 0.64 | 0.66 | +0.08 | +13.33% | 2 | 92 | 11.76% |
| SPY240531C00520000 | 2023-11-28 12:34PM EST | 2024-05-31 | 1.09 | 1.22 | 1.25 | 0.00 | - | 26 | 26 | 12.25% |
| SPY240621C00520000 | 2023-11-29 10:27AM EST | 2024-06-21 | 1.69 | 1.65 | 1.70 | +0.24 | +16.55% | 2 | 9,344 | 12.49% |
| SPY240628C00520000 | 2023-11-28 3:59PM EST | 2024-06-28 | 1.83 | 1.79 | 1.83 | +0.25 | +15.82% | 100 | 4,458 | 12.51% |
| SPY240920C00520000 | 2023-11-29 10:08AM EST | 2024-09-20 | 4.54 | 4.39 | 4.52 | +0.39 | +9.40% | 2 | 1,181 | 13.73% |
| SPY240930C00520000 | 2023-11-29 10:58AM EST | 2024-09-30 | 4.78 | 4.18 | 4.84 | +0.65 | +15.74% | 2 | 166 | 13.82% |
| SPY241220C00520000 | 2023-11-29 11:27AM EST | 2024-12-20 | 8.37 | 8.38 | 8.77 | +0.21 | +2.57% | 71 | 14,454 | 15.30% |
| SPY250117C00520000 | 2023-11-29 10:55AM EST | 2025-01-17 | 9.64 | 9.08 | 9.86 | -0.01 | -0.10% | 4 | 3,382 | 15.51% |
| SPY250321C00520000 | 2023-11-14 1:39PM EST | 2025-03-21 | 11.02 | 12.49 | 13.29 | 0.00 | - | 39 | 484 | 16.48% |
| SPY250620C00520000 | 2023-11-21 2:44PM EST | 2025-06-20 | 16.60 | 16.79 | 18.05 | 0.00 | - | 2 | 178 | 17.53% |
| SPY251219C00520000 | 2023-11-28 3:39PM EST | 2025-12-19 | 25.80 | 25.35 | 27.67 | 0.00 | - | 29 | 1,602 | 19.26% |
| SPY260116C00520000 | 2023-11-29 12:04PM EST | 2026-01-16 | 26.97 | 25.55 | 30.12 | -0.85 | -3.06% | 8 | 1,221 | 19.88% |
PutsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00520000 | 2023-11-27 3:51PM EST | 2023-12-08 | 65.09 | 63.53 | 64.17 | 0.00 | - | 1 | 0 | 42.85% |
| SPY231215P00520000 | 2023-10-25 2:35PM EST | 2023-12-15 | 101.83 | 64.40 | 65.61 | 0.00 | - | 1 | 0 | 44.61% |
| SPY231229P00520000 | 2023-10-06 2:26PM EST | 2023-12-29 | 89.30 | 84.39 | 85.46 | 0.00 | - | 8 | 0 | 81.79% |
| SPY240119P00520000 | 2023-11-09 3:47PM EST | 2024-01-19 | 86.39 | 63.64 | 64.85 | 0.00 | - | 1 | 0 | 22.59% |
| SPY240328P00520000 | 2023-08-18 11:14AM EST | 2024-03-28 | 84.00 | 75.71 | 76.80 | 0.00 | - | 12 | 0 | 32.57% |
| SPY240621P00520000 | 2023-11-21 11:32AM EST | 2024-06-21 | 67.61 | 62.50 | 65.23 | 0.00 | - | 20 | 0 | 12.17% |
| SPY240920P00520000 | 2023-09-15 8:40AM EST | 2024-09-20 | 73.10 | 87.88 | 90.30 | 0.00 | - | 1 | 0 | 29.97% |
| SPY241220P00520000 | 2023-11-20 12:07PM EST | 2024-12-20 | 67.41 | 62.42 | 65.26 | 0.00 | - | 5 | 5 | 8.94% |
| SPY250117P00520000 | 2023-08-11 8:30AM EST | 2025-01-17 | 74.30 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 18.02% |
| SPY250321P00520000 | 2023-09-22 1:17PM EST | 2025-03-21 | 88.25 | 96.50 | 101.50 | 0.00 | - | 4 | 0 | 29.20% |
| SPY250620P00520000 | 2023-06-15 1:43PM EST | 2025-06-20 | 78.94 | 68.50 | 73.50 | 0.00 | - | - | 0 | 13.24% |
| SPY251219P00520000 | 2023-10-18 2:45PM EST | 2025-12-19 | 90.20 | 67.50 | 72.50 | 0.00 | - | 2 | 0 | 11.04% |
| SPY260116P00520000 | 2023-11-28 1:02PM EST | 2026-01-16 | 67.41 | 63.00 | 68.00 | 0.00 | - | 1 | 10 | 8.38% |
© 2023 Yahoo. All rights reserved.